Options Chain for MPLX LP COM UNIT REP LTD (MPLX) - $54.04 as of 3/28/2025 8:27:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 12.20 | 16.20 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 45.00 | 9.10 | 11.10 | 8.77 | 0.00 | 0.00% | 0 | 2 | 0.80 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 50.00 | 4.20 | 4.70 | 4.50 | +0.40 | +9.76% | 2 | 146 | 0.33 | 0.86 | 0.08 | 0.00 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 55.00 | 0.80 | 0.95 | 0.90 | +0.15 | +20.00% | 124 | 192 | 0.19 | 0.36 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 60.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 384 | 0.22 | 0.05 | 0.03 | 0.00 | 3/25/2025 | 3/28/2025 3:59:47 PM EST |
| 65.00 | 0.00 | 1.50 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 70.00 | 0.00 | 1.35 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 75.00 | 0.00 | 0.90 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 80.00 | 0.00 | 1.35 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:47 PM EST |
| 45.00 | 0.00 | 0.25 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 50.00 | 0.30 | 0.50 | 0.45 | -0.10 | -18.19% | 30 | 40 | 0.21 | -0.14 | 0.08 | 0.00 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 55.00 | 2.25 | 2.45 | 2.75 | 0.00 | 0.00% | 0 | 1 | 0.18 | -0.64 | 0.11 | -0.01 | 3/25/2025 | 3/28/2025 3:59:47 PM EST |
| 60.00 | 5.80 | 7.30 | % | 0 | 0 | 0.39 | -0.95 | 0.03 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 65.00 | 9.80 | 12.90 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 70.00 | 14.60 | 17.90 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 75.00 | 20.40 | 22.80 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 80.00 | 25.40 | 28.30 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST |